CHDRF - Christian Dior SE
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 06 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 05 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 02 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 01 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | 6 |
| 31 May 2023 | 834.98 | 834.98 | 825.00 | 825.00 | 825.00 | 47 |
| 30 May 2023 | 864.71 | 864.71 | 864.71 | 864.71 | 864.71 | 1 |
| 26 May 2023 | 847.47 | 855.00 | 847.47 | 855.00 | 855.00 | 55 |
| 25 May 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 50 |
| 24 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
| 23 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
| 22 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | 1 |
| 19 May 2023 | 907.89 | 907.89 | 907.89 | 907.89 | 907.89 | 2 |
| 18 May 2023 | 917.09 | 917.09 | 917.09 | 917.09 | 917.09 | 1 |
| 17 May 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 16 May 2023 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
| 15 May 2023 | 895.70 | 895.70 | 894.00 | 894.00 | 894.00 | 100 |
| 12 May 2023 | 922.13 | 922.13 | 906.75 | 906.75 | 906.75 | 113 |
| 11 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 10 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 09 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 08 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | 5 |
| 05 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 04 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 03 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 02 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 4 |
| 01 May 2023 | 918.70 | 928.70 | 918.70 | 928.70 | 928.70 | 4 |
| 28 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 27 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 26 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 2 |
| 25 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 25 Apr 2023 | 7 Dividend | |||||
| 24 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 21 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 20 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 19 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 18 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 17 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 14 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 13 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 12 Apr 2023 | 879.75 | 901.00 | 879.75 | 900.00 | 893.00 | 17 |
| 11 Apr 2023 | 896.00 | 920.70 | 896.00 | 917.55 | 910.41 | 5 |
| 10 Apr 2023 | 894.95 | 894.95 | 894.95 | 894.95 | 887.99 | - |
| 06 Apr 2023 | 894.95 | 894.95 | 894.95 | 894.95 | 887.99 | 1 |
| 05 Apr 2023 | 906.00 | 906.00 | 900.00 | 900.00 | 893.00 | 5 |
| 04 Apr 2023 | 897.50 | 897.50 | 897.50 | 897.50 | 890.52 | 2 |
| 03 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
| 31 Mar 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | 7 |
| 30 Mar 2023 | 888.00 | 888.00 | 888.00 | 888.00 | 881.09 | 2 |
| 29 Mar 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 873.16 | 2 |
| 28 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
| 27 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
| 24 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
| 23 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | 9 |
| 22 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 817.59 | - |
| 21 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 817.59 | - |
| 20 Mar 2023 | 826.00 | 826.00 | 824.00 | 824.00 | 817.59 | 8 |
| 17 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 788.57 | - |
| 16 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 788.57 | - |
| 15 Mar 2023 | 801.00 | 801.00 | 794.75 | 794.75 | 788.57 | 37 |
| 14 Mar 2023 | 839.00 | 839.00 | 839.00 | 839.00 | 832.47 | 2 |
| 13 Mar 2023 | 803.00 | 828.00 | 803.00 | 828.00 | 821.56 | 147 |
| 10 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 816.60 | - |
| 09 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 816.60 | - |
| 08 Mar 2023 | 849.50 | 849.50 | 823.00 | 823.00 | 816.60 | 2 |
| 07 Mar 2023 | 842.00 | 850.75 | 842.00 | 850.75 | 844.13 | 2 |
| 06 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
| 03 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
| 02 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | 28 |
| 01 Mar 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 844.37 | - |
| 28 Feb 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 844.37 | - |
| 27 Feb 2023 | 850.00 | 850.99 | 850.00 | 850.99 | 844.37 | 11 |
| 24 Feb 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 818.58 | 1 |
| 23 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 853.31 | - |
| 22 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 853.31 | 1 |
| 21 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | 50 |
| 17 Feb 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 839.42 | 40 |
| 16 Feb 2023 | 877.00 | 877.00 | 877.00 | 877.00 | 870.18 | 1 |
| 15 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
| 14 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
| 13 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | 1 |
| 10 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 09 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 08 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 07 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 06 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 03 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 02 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 01 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 31 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
| 30 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | 1 |
| 27 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
| 26 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
| 25 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
| 24 Jan 2023 | 840.00 | 871.00 | 840.00 | 871.00 | 864.23 | 71 |
| 23 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
| 20 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
| 19 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | 1 |
| 18 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
| 17 Jan 2023 | 857.00 | 857.00 | 832.00 | 832.00 | 825.53 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.